Kesko Oyj Series A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	22.800	23.550	22.800	23.550	23.550	5,327
2026-10-16	22.450	22.950	22.450	22.900	22.900	545
2026-10-15	22.700	22.700	22.450	22.650	22.650	7,379
2026-10-14	22.600	22.850	22.600	22.750	22.750	361
2026-10-13	22.750	22.900	22.750	22.800	22.570	474
2026-10-12	22.400	22.600	22.400	22.500	22.273	3,061
2026-10-09	22.300	22.650	22.300	22.650	22.422	6,143
2026-10-08	22.200	22.450	22.150	22.450	22.224	5,259
2026-10-07	22.050	22.500	22.050	22.400	22.174	11,113
2026-10-06	22.050	22.100	21.950	22.000	21.778	943
2026-10-05	21.950	22.000	21.950	22.000	21.778	125
2026-10-02	22.000	22.050	21.900	21.900	21.679	4,074
2026-10-01	21.900	22.050	21.800	21.800	21.580	1,039
2026-09-30	22.350	22.450	22.250	22.300	22.075	6,850
2026-09-29	22.200	22.250	22.100	22.175	21.951	388
2026-09-28	22.500	22.550	22.350	22.550	22.323	11,121
2026-09-25	22.350	22.350	22.250	22.300	22.075	634
2026-09-24	21.950	22.400	21.950	22.300	22.075	2,299
2026-09-23	21.975	22.050	21.950	21.950	21.729	2,391
2026-09-22	21.900	22.150	21.900	22.050	21.828	5,998
2026-09-21	21.900	21.950	21.850	21.900	21.679	523
2026-09-18	21.800	21.900	21.750	21.900	21.679	976
2026-09-17	21.800	21.975	21.800	21.975	21.753	5,142
2026-09-16	21.600	21.900	21.600	21.900	21.679	629
2026-09-15	21.250	21.400	21.100	21.275	21.060	1,007
2026-09-14	21.650	21.800	21.425	21.425	21.209	4,279
2026-09-11	21.650	21.700	21.650	21.700	21.481	292
2026-09-10	22.000	22.000	22.000	22.000	21.778	403
2026-09-09	22.100	22.100	21.900	21.900	21.679	4,065
2026-09-08	21.900	22.100	21.900	21.900	21.679	7,990
2026-09-07	22.050	22.125	21.850	21.850	21.630	1,580
2026-09-04	21.900	22.100	21.900	22.050	21.828	95
2026-09-03	21.850	22.000	21.850	21.950	21.729	3,487
2026-09-02	21.800	21.900	21.750	21.900	21.679	5,191
2026-09-01	21.800	21.900	21.800	21.900	21.679	7,997
2026-08-28	21.775	21.950	21.775	21.950	21.729	429
2026-08-27	21.600	21.650	21.550	21.650	21.432	421
2026-08-26	21.550	21.850	21.550	21.850	21.630	404
2026-08-25	21.550	21.600	21.500	21.550	21.333	310
2026-08-24	21.500	21.650	21.500	21.550	21.333	150
2026-08-21	21.300	21.450	21.300	21.350	21.135	329
2026-08-20	21.375	21.450	21.200	21.250	21.036	209
2026-08-19	21.400	21.450	21.300	21.400	21.184	2,481
2026-08-18	21.250	21.350	21.150	21.350	21.135	5,804
2026-08-17	21.350	21.400	21.250	21.300	21.085	394
2026-08-14	21.400	21.450	21.300	21.450	21.234	2,387
2026-08-13	21.100	21.300	21.100	21.250	21.036	4,771
2026-08-12	21.100	21.100	21.000	21.025	20.813	3,164
2026-08-11	21.100	21.200	21.000	21.200	20.986	294
2026-08-10	21.050	21.200	21.050	21.150	20.937	4,679
2026-08-07	21.150	21.300	21.150	21.300	21.085	108
2026-08-06	21.200	21.250	21.050	21.250	21.036	999
2026-08-05	21.000	21.250	21.000	21.125	20.912	1,086
2026-08-04	21.150	21.150	21.050	21.050	20.838	6,094
2026-08-03	21.125	21.350	21.100	21.350	21.135	3,813
2026-07-31	21.100	21.100	21.100	21.100	20.887	20
2026-07-30	21.550	21.600	21.500	21.500	21.283	750
2026-07-29	21.400	21.400	21.250	21.300	21.085	4,581
2026-07-28	21.250	21.450	21.250	21.450	21.234	1,117
2026-07-27	20.750	20.850	20.700	20.850	20.640	11,323

Page 1 of 5 · 247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-14	0.2300 EUR
2026-07-15	0.2200 EUR
2026-03-27	0.2300 EUR
2026-01-12	0.2200 EUR
2025-10-13	0.2300 EUR
2025-07-14	0.2200 EUR
2025-03-25	0.2300 EUR
2025-01-13	0.2500 EUR
2024-10-14	0.2600 EUR
2024-07-15	0.2500 EUR
2024-03-27	0.2600 EUR
2023-12-11	0.2700 EUR
2023-09-11	0.2700 EUR
2023-06-20	0.2700 EUR
2023-03-31	0.2700 EUR
2022-12-12	0.2600 EUR
2022-09-12	0.2700 EUR
2022-06-21	0.2600 EUR
2022-04-08	0.2700 EUR
2021-09-30	0.3700 EUR
2021-04-13	0.3800 EUR
2020-09-30	0.3100 EUR
2020-04-29	5.1200 EUR
2019-10-09	1.1700 EUR
2019-04-09	1.1700 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.